Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
67.813,07 +750,66 (+1,12%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:218.00
Opções de comprapara29 de julho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729C00218000 | 2024-07-26 3:53PM EDT | 2024-07-29 | 6.22 | 6.37 | 6.52 | +1.62 | +35.22% | 382 | 446 | 26.07% |
| IWM240730C00218000 | 2024-07-26 4:07PM EDT | 2024-07-30 | 6.58 | 6.54 | 6.69 | +2.23 | +51.26% | 135 | 278 | 25.98% |
| IWM240731C00218000 | 2024-07-26 4:04PM EDT | 2024-07-31 | 7.05 | 6.96 | 7.09 | +0.99 | +16.34% | 145 | 683 | 29.18% |
| IWM240801C00218000 | 2024-07-26 4:01PM EDT | 2024-08-01 | 7.16 | 7.23 | 7.35 | +1.73 | +31.86% | 152 | 304 | 29.74% |
| IWM240802C00218000 | 2024-07-26 4:14PM EDT | 2024-08-02 | 7.70 | 7.60 | 7.72 | +2.10 | +37.50% | 341 | 3,929 | 31.38% |
| IWM240805C00218000 | 2024-07-26 9:51AM EDT | 2024-08-05 | 7.35 | 7.79 | 7.91 | +1.15 | +18.55% | 24 | 101 | 27.84% |
| IWM240806C00218000 | 2024-07-25 2:46PM EDT | 2024-08-06 | 6.44 | 7.98 | 8.10 | 0.00 | - | 2 | 10 | 28.03% |
| IWM240807C00218000 | 2024-07-25 9:57AM EDT | 2024-08-07 | 6.06 | 8.15 | 8.27 | 0.00 | - | 22 | 16 | 28.08% |
| IWM240808C00218000 | 2024-07-25 10:24AM EDT | 2024-08-08 | 6.74 | 8.33 | 8.45 | 0.00 | - | - | - | 28.24% |
| IWM240809C00218000 | 2024-07-26 3:57PM EDT | 2024-08-09 | 8.56 | 8.54 | 8.66 | +1.29 | +17.74% | 33 | 388 | 28.59% |
| IWM240816C00218000 | 2024-07-26 3:35PM EDT | 2024-08-16 | 9.18 | 9.46 | 9.57 | +1.48 | +19.22% | 110 | 16,180 | 28.13% |
| IWM240823C00218000 | 2024-07-26 1:07PM EDT | 2024-08-23 | 9.75 | 10.22 | 10.34 | +1.30 | +15.38% | 9 | 236 | 27.76% |
| IWM240830C00218000 | 2024-07-26 4:14PM EDT | 2024-08-30 | 10.93 | 10.91 | 11.04 | +1.63 | +17.53% | 96 | 764 | 27.55% |
| IWM240906C00218000 | 2024-07-26 2:32PM EDT | 2024-09-06 | 11.10 | 11.46 | 11.58 | +2.52 | +29.37% | 5 | - | 27.05% |
| IWM240920C00218000 | 2024-07-26 4:07PM EDT | 2024-09-20 | 12.68 | 12.70 | 12.81 | +1.76 | +16.12% | 93 | 12,590 | 27.14% |
| IWM241018C00218000 | 2024-07-25 3:53PM EDT | 2024-10-18 | 13.02 | 14.29 | 14.42 | +0.41 | +3.25% | 2 | 207 | 26.08% |
| IWM241115C00218000 | 2024-07-25 3:24PM EDT | 2024-11-15 | 16.10 | 16.43 | 16.57 | +0.95 | +6.27% | 1 | 37 | 27.09% |
| IWM241220C00218000 | 2024-07-26 3:57PM EDT | 2024-12-20 | 18.12 | 18.13 | 18.38 | +0.81 | +4.68% | 2 | 3,893 | 26.94% |
| IWM241231C00218000 | 2024-07-26 12:24PM EDT | 2024-12-31 | 18.05 | 18.40 | 18.75 | +0.33 | +1.86% | 6 | 142 | 26.63% |
| IWM250117C00218000 | 2024-07-26 2:23PM EDT | 2025-01-17 | 19.22 | 19.24 | 19.59 | +1.10 | +6.07% | 5 | 897 | 26.70% |
| IWM250331C00218000 | 2024-07-23 2:22PM EDT | 2025-03-31 | 21.60 | 22.20 | 22.68 | 0.00 | - | 1 | 8 | 26.74% |
| IWM250620C00218000 | 2024-07-25 12:17PM EDT | 2025-06-20 | 25.52 | 25.40 | 25.99 | +0.52 | +2.08% | 1 | 192 | 27.23% |
| IWM250630C00218000 | 2024-07-19 9:44AM EDT | 2025-06-30 | 21.39 | 25.27 | 26.58 | 0.00 | - | 1 | 3 | 27.52% |
| IWM251219C00218000 | 2024-07-22 1:36PM EDT | 2025-12-19 | 27.36 | 30.52 | 32.54 | 0.00 | - | 38 | 235 | 28.22% |
| IWM260116C00218000 | 2024-07-25 11:59AM EDT | 2026-01-16 | 32.68 | 31.01 | 33.18 | +1.63 | +5.25% | 2 | 60 | 28.08% |
Opções de vendapara29 de julho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729P00218000 | 2024-07-26 4:13PM EDT | 2024-07-29 | 0.05 | 0.05 | 0.06 | -1.14 | -95.80% | 6,480 | 1,775 | 17.87% |
| IWM240730P00218000 | 2024-07-26 4:14PM EDT | 2024-07-30 | 0.20 | 0.18 | 0.20 | -1.16 | -85.29% | 387 | 434 | 20.22% |
| IWM240731P00218000 | 2024-07-26 4:08PM EDT | 2024-07-31 | 0.59 | 0.56 | 0.59 | -1.45 | -71.08% | 1,454 | 1,066 | 25.15% |
| IWM240801P00218000 | 2024-07-26 4:07PM EDT | 2024-08-01 | 0.80 | 0.79 | 0.82 | -1.65 | -67.35% | 145 | 481 | 26.00% |
| IWM240802P00218000 | 2024-07-26 4:14PM EDT | 2024-08-02 | 1.08 | 1.05 | 1.09 | -1.55 | -58.94% | 10,535 | 32,086 | 27.11% |
| IWM240805P00218000 | 2024-07-26 2:31PM EDT | 2024-08-05 | 1.59 | 1.22 | 1.26 | -0.97 | -37.89% | 61 | 949 | 24.20% |
| IWM240806P00218000 | 2024-07-26 3:39PM EDT | 2024-08-06 | 1.58 | 1.37 | 1.41 | -1.27 | -44.56% | 15 | 1,053 | 24.32% |
| IWM240807P00218000 | 2024-07-26 3:48PM EDT | 2024-08-07 | 1.58 | 1.50 | 1.54 | -1.44 | -47.68% | 11 | 6 | 24.28% |
| IWM240808P00218000 | 2024-07-26 4:10PM EDT | 2024-08-08 | 1.68 | 1.65 | 1.70 | -1.63 | -49.24% | 54 | - | 24.50% |
| IWM240809P00218000 | 2024-07-26 3:57PM EDT | 2024-08-09 | 1.97 | 1.77 | 1.82 | -1.01 | -33.89% | 139 | 2,800 | 24.44% |
| IWM240816P00218000 | 2024-07-26 4:03PM EDT | 2024-08-16 | 2.50 | 2.45 | 2.50 | -1.66 | -39.90% | 840 | 11,783 | 23.67% |
| IWM240823P00218000 | 2024-07-26 3:58PM EDT | 2024-08-23 | 3.16 | 3.00 | 3.06 | -1.31 | -29.31% | 148 | 869 | 23.06% |
| IWM240830P00218000 | 2024-07-26 3:48PM EDT | 2024-08-30 | 3.53 | 3.44 | 3.51 | -1.56 | -30.65% | 296 | 2,560 | 22.43% |
| IWM240906P00218000 | 2024-07-26 12:44PM EDT | 2024-09-06 | 3.87 | 3.79 | 3.86 | -1.02 | -20.86% | 6 | - | 21.74% |
| IWM240920P00218000 | 2024-07-26 4:05PM EDT | 2024-09-20 | 4.60 | 4.57 | 4.64 | -1.48 | -24.34% | 206 | 5,042 | 21.24% |
| IWM241018P00218000 | 2024-07-26 3:44PM EDT | 2024-10-18 | 6.20 | 6.01 | 6.10 | -1.00 | -13.89% | 1,404 | 11,265 | 20.97% |
| IWM241115P00218000 | 2024-07-25 3:53PM EDT | 2024-11-15 | 8.03 | 7.35 | 7.44 | -0.85 | -9.57% | 1 | 111 | 21.00% |
| IWM241220P00218000 | 2024-07-26 3:46PM EDT | 2024-12-20 | 8.62 | 8.50 | 8.60 | -0.88 | -9.26% | 1 | 8,884 | 20.46% |
| IWM241231P00218000 | 2024-07-26 10:29AM EDT | 2024-12-31 | 9.27 | 8.69 | 8.88 | +0.25 | +2.77% | 1 | 17 | 20.23% |
| IWM250117P00218000 | 2024-07-26 2:29PM EDT | 2025-01-17 | 9.53 | 9.16 | 9.28 | -0.22 | -2.26% | 13 | 3,381 | 19.90% |
| IWM250331P00218000 | 2024-05-06 12:11PM EDT | 2025-03-31 | 19.75 | 18.08 | 18.60 | 0.00 | - | 2 | 1 | 29.75% |
| IWM250620P00218000 | 2024-07-26 3:57PM EDT | 2025-06-20 | 12.69 | 12.30 | 12.77 | -0.14 | -1.09% | 1 | 134 | 18.77% |
| IWM250630P00218000 | 2024-07-17 3:30PM EDT | 2025-06-30 | 12.59 | 12.21 | 13.25 | 0.00 | - | - | 0 | 19.06% |
| IWM251219P00218000 | 2024-07-26 12:39PM EDT | 2025-12-19 | 16.12 | 14.82 | 16.45 | +0.44 | +2.81% | 7 | 11 | 18.64% |
| IWM260116P00218000 | 2024-01-09 10:30AM EDT | 2026-01-16 | 31.28 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.78% |
© 2024 Yahoo. Todos os direitos reservados.